Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STORJUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.3814 | 0.0184 | 5.07% | 0.363 | 0.38859 | 0.36253 | 665,068.00 |
| Jul 25 2024 | 0.363 | -0.0147 | -3.89% | 0.3777 | 0.3803 | 0.34788 | 280,792.00 |
| Jul 24 2024 | 0.3777 | -0.0137 | -3.50% | 0.390 | 0.39888 | 0.3754 | 231,677.00 |
| Jul 23 2024 | 0.3914 | -0.0091 | -2.27% | 0.4003 | 0.4066 | 0.3813 | 255,522.00 |
| Jul 22 2024 | 0.4005 | -0.0258 | -6.05% | 0.4251 | 0.4278 | 0.39691 | 589,748.00 |
| Jul 21 2024 | 0.4263 | 0.0064 | 1.52% | 0.4197 | 0.4297 | 0.40486 | 401,178.00 |
| Jul 20 2024 | 0.4199 | 0.0043 | 1.03% | 0.4169 | 0.4225 | 0.4081 | 259,831.00 |
| Jul 19 2024 | 0.4156 | 0.024 | 6.13% | 0.400 | 0.4217 | 0.3871 | 700,298.00 |
| Jul 18 2024 | 0.3916 | -0.0042 | -1.06% | 0.40664 | 0.4223 | 0.381 | 463,733.00 |
| Jul 17 2024 | 0.3958 | 0.0008 | 0.20% | 0.3962 | 0.4116 | 0.3958 | 282,649.00 |
| Jul 16 2024 | 0.395 | -0.0061 | -1.52% | 0.4004 | 0.4117 | 0.385 | 436,168.00 |
| Jul 15 2024 | 0.4011 | 0.0161 | 4.18% | 0.3887 | 0.4014 | 0.3825 | 644,143.00 |
| Jul 14 2024 | 0.385 | -0.0075 | -1.91% | 0.3898 | 0.3993 | 0.3715 | 451,110.00 |
| Jul 13 2024 | 0.3925 | 0.0394 | 11.16% | 0.353 | 0.4071 | 0.34924 | 1,019,465.00 |
| Jul 12 2024 | 0.3531 | -0.00575 | -1.60% | 0.360 | 0.3616 | 0.33681 | 625,768.00 |
| Jul 11 2024 | 0.35885 | 0.00265 | 0.74% | 0.3563 | 0.3688 | 0.349 | 495,304.00 |
| Jul 10 2024 | 0.3562 | 0.0093 | 2.68% | 0.34637 | 0.3565 | 0.342 | 277,692.00 |
| Jul 09 2024 | 0.3469 | 0.0089 | 2.63% | 0.3381 | 0.39109 | 0.33553 | 550,598.00 |
| Jul 08 2024 | 0.338 | 0.0159 | 4.94% | 0.3242 | 0.350 | 0.3139 | 245,590.00 |
| Jul 07 2024 | 0.3221 | -0.0189 | -5.54% | 0.34026 | 0.34287 | 0.3221 | 206,548.00 |
| Jul 06 2024 | 0.341 | 0.0173 | 5.34% | 0.3235 | 0.345 | 0.3182 | 472,600.00 |
| Jul 05 2024 | 0.3237 | 0.0029 | 0.90% | 0.3178 | 0.3273 | 0.280 | 1,183,436.00 |
| Jul 04 2024 | 0.3208 | -0.0366 | -10.24% | 0.3576 | 0.3603 | 0.3195 | 415,854.00 |
| Jul 03 2024 | 0.3574 | -0.0188 | -5.00% | 0.3745 | 0.3766 | 0.35653 | 429,912.00 |
| Jul 02 2024 | 0.3762 | 0.00115 | 0.31% | 0.3746 | 0.38175 | 0.36997 | 143,946.00 |
| Jul 01 2024 | 0.37505 | -0.00985 | -2.56% | 0.3851 | 0.3909 | 0.3714 | 153,836.00 |
| Jun 30 2024 | 0.3849 | 0.0149 | 4.03% | 0.37043 | 0.38959 | 0.3648 | 186,580.00 |
| Jun 29 2024 | 0.370 | -0.012 | -3.14% | 0.3828 | 0.398 | 0.3667 | 240,348.00 |
| Jun 28 2024 | 0.382 | -0.0112 | -2.85% | 0.3929 | 0.401 | 0.3817 | 156,041.00 |
| Jun 27 2024 | 0.3932 | 0.0087 | 2.26% | 0.38431 | 0.3969 | 0.3769 | 137,979.00 |
| Jun 26 2024 | 0.3845 | -0.008 | -2.04% | 0.39216 | 0.3966 | 0.38148 | 107,834.00 |
| Jun 25 2024 | 0.3925 | 0.0147 | 3.89% | 0.37709 | 0.3973 | 0.3747 | 200,213.00 |
| Jun 24 2024 | 0.3778 | 0.0089 | 2.41% | 0.3689 | 0.3778 | 0.3493 | 328,047.00 |
| Jun 23 2024 | 0.3689 | -0.011 | -2.90% | 0.3795 | 0.3907 | 0.3685 | 168,526.00 |
| Jun 22 2024 | 0.3799 | -0.0057 | -1.48% | 0.3851 | 0.3866 | 0.3782 | 117,952.00 |
| Jun 21 2024 | 0.3856 | 0.0025 | 0.65% | 0.3843 | 0.3928 | 0.3763 | 386,972.00 |
| Jun 20 2024 | 0.3831 | 0.0028 | 0.74% | 0.3793 | 0.3994 | 0.3789 | 227,469.00 |
| Jun 19 2024 | 0.3803 | 0.0191 | 5.29% | 0.3604 | 0.3878 | 0.3581 | 431,481.00 |
| Jun 18 2024 | 0.3612 | -0.0196 | -5.15% | 0.3807 | 0.38105 | 0.33145 | 1,079,389.00 |
| Jun 17 2024 | 0.3808 | -0.0599 | -13.59% | 0.4398 | 0.4442 | 0.3645 | 1,084,452.00 |
| Jun 16 2024 | 0.4407 | -0.0051 | -1.14% | 0.4449 | 0.4466 | 0.435 | 90,765.00 |
| Jun 15 2024 | 0.4458 | 0.0051 | 1.16% | 0.44077 | 0.45184 | 0.4383 | 75,898.00 |
| Jun 14 2024 | 0.4407 | -0.010 | -2.22% | 0.44921 | 0.4682 | 0.4343 | 366,990.00 |
| Jun 13 2024 | 0.4507 | -0.0191 | -4.07% | 0.4703 | 0.47195 | 0.44683 | 165,654.00 |
| Jun 12 2024 | 0.4698 | 0.0237 | 5.31% | 0.44686 | 0.4826 | 0.4358 | 412,181.00 |
| Jun 11 2024 | 0.4461 | -0.0301 | -6.32% | 0.47635 | 0.480 | 0.43672 | 543,411.00 |
| Jun 10 2024 | 0.4762 | -0.0172 | -3.49% | 0.4908 | 0.5133 | 0.47349 | 770,384.00 |
| Jun 09 2024 | 0.4934 | 0.0189 | 3.98% | 0.50898 | 0.55337 | 0.4005 | 383,740.00 |
| Jun 08 2024 | 0.4745 | -0.0345 | -6.78% | 0.5043 | 0.5086 | 0.4674 | 381,613.00 |
| Jun 07 2024 | 0.509 | -0.0595 | -10.47% | 0.5657 | 0.5681 | 0.4712 | 939,297.00 |
| Jun 06 2024 | 0.5685 | 0.0285 | 5.28% | 0.54051 | 0.5724 | 0.5322 | 787,944.00 |
| Jun 05 2024 | 0.540 | 0.0058 | 1.09% | 0.5333 | 0.5429 | 0.5305 | 449,506.00 |
| Jun 04 2024 | 0.5342 | 0.0115 | 2.20% | 0.5233 | 0.53936 | 0.5144 | 325,352.00 |
| Jun 03 2024 | 0.5227 | 0.0067 | 1.30% | 0.5161 | 0.5316 | 0.51018 | 450,248.00 |
| Jun 02 2024 | 0.516 | -0.0125 | -2.37% | 0.5283 | 0.5338 | 0.5128 | 248,894.00 |
| Jun 01 2024 | 0.5285 | -0.0066 | -1.23% | 0.5318 | 0.5329 | 0.52782 | 100,709.00 |
| May 31 2024 | 0.5351 | 0.00 | 0.00% | 0.5362 | 0.5369 | 0.52103 | 207,717.00 |
| May 30 2024 | 0.5351 | -0.0112 | -2.05% | 0.5459 | 0.5536 | 0.5248 | 397,711.00 |
| May 29 2024 | 0.5463 | -0.0258 | -4.51% | 0.571 | 0.5745 | 0.5442 | 1,112,499.00 |
| May 28 2024 | 0.5721 | 0.0024 | 0.42% | 0.5715 | 0.5853 | 0.5423 | 874,709.00 |
| May 27 2024 | 0.5697 | 0.020 | 3.64% | 0.5491 | 0.57463 | 0.5425 | 176,626.00 |
| May 26 2024 | 0.5497 | -0.0136 | -2.41% | 0.5627 | 0.5642 | 0.545 | 188,578.00 |
| May 25 2024 | 0.5633 | -0.0025 | -0.44% | 0.566 | 0.5729 | 0.55714 | 375,210.00 |
| May 24 2024 | 0.5658 | 0.0159 | 2.89% | 0.5486 | 0.5682 | 0.5402 | 499,699.00 |
| May 23 2024 | 0.5499 | -0.0076 | -1.36% | 0.5575 | 0.571 | 0.5196 | 668,176.00 |
| May 22 2024 | 0.5575 | -0.0087 | -1.54% | 0.5669 | 0.5747 | 0.5505 | 250,181.00 |
| May 21 2024 | 0.5662 | -0.0014 | -0.25% | 0.5675 | 0.5805 | 0.5581 | 510,368.00 |
| May 20 2024 | 0.5676 | 0.058 | 11.38% | 0.5107 | 0.569 | 0.495 | 557,852.00 |
| May 19 2024 | 0.5096 | -0.0338 | -6.22% | 0.54321 | 0.54541 | 0.5088 | 234,290.00 |
| May 18 2024 | 0.5434 | -0.003 | -0.55% | 0.5464 | 0.62051 | 0.54151 | 185,804.00 |
| May 17 2024 | 0.5464 | 0.020 | 3.80% | 0.5258 | 0.55133 | 0.5222 | 273,957.00 |
| May 16 2024 | 0.5264 | 0.0024 | 0.46% | 0.5233 | 0.5352 | 0.5142 | 197,571.00 |
| May 15 2024 | 0.524 | 0.0316 | 6.42% | 0.4939 | 0.5284 | 0.4875 | 440,704.00 |
| May 14 2024 | 0.4924 | -0.0182 | -3.56% | 0.5112 | 0.5191 | 0.4924 | 335,378.00 |
| May 13 2024 | 0.5106 | 0.0081 | 1.61% | 0.48732 | 0.5227 | 0.4828 | 188,509.00 |
| May 12 2024 | 0.5025 | -0.0092 | -1.80% | 0.5113 | 0.5153 | 0.5013 | 155,678.00 |
| May 11 2024 | 0.5117 | -0.0061 | -1.18% | 0.5161 | 0.5245 | 0.5116 | 171,191.00 |
| May 10 2024 | 0.5178 | -0.0211 | -3.92% | 0.5408 | 0.5525 | 0.5102 | 518,092.00 |
| May 09 2024 | 0.5389 | 0.0134 | 2.55% | 0.5258 | 0.5424 | 0.51314 | 241,209.00 |
| May 08 2024 | 0.5255 | -0.0047 | -0.89% | 0.530 | 0.53805 | 0.517 | 264,650.00 |
| May 07 2024 | 0.5302 | -0.0033 | -0.62% | 0.5341 | 0.5552 | 0.5274 | 310,777.00 |
| May 06 2024 | 0.5335 | -0.0087 | -1.60% | 0.54569 | 0.5589 | 0.530 | 205,006.00 |
| May 05 2024 | 0.5422 | 0.0026 | 0.48% | 0.53916 | 0.5511 | 0.5269 | 500,129.00 |
| May 04 2024 | 0.5396 | -0.0018 | -0.33% | 0.5396 | 0.5451 | 0.53235 | 217,757.00 |
| May 03 2024 | 0.5414 | 0.0137 | 2.60% | 0.5255 | 0.5472 | 0.51314 | 256,880.00 |
| May 02 2024 | 0.5277 | 0.0185 | 3.63% | 0.5072 | 0.5417 | 0.4917 | 485,726.00 |
| May 01 2024 | 0.5092 | 0.0046 | 0.91% | 0.5021 | 0.5109 | 0.4664 | 1,148,980.00 |
| Apr 30 2024 | 0.5046 | -0.043 | -7.85% | 0.545 | 0.5548 | 0.4864 | 707,382.00 |
| Apr 29 2024 | 0.5476 | 0.0012 | 0.22% | 0.54837 | 0.5679 | 0.530 | 1,924,925.00 |
| Apr 28 2024 | 0.5464 | -0.0113 | -2.03% | 0.5562 | 0.565 | 0.5429 | 213,379.00 |
| Apr 27 2024 | 0.5577 | 0.0056 | 1.01% | 0.55154 | 0.58178 | 0.5286 | 733,151.00 |
